Sonadezi Long Binh Share Holding Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	33,000.00	37,600.00	32,500.00	37,600.00	23,669.32	2,300
2022-06-20	37,000.00	37,000.00	35,000.00	35,000.00	22,032.61	11,700
2022-06-17	37,200.00	37,200.00	37,200.00	37,200.00	23,417.52	1,500
2022-06-16	37,200.00	37,900.00	37,200.00	37,200.00	23,417.52	2,600
2022-06-15	36,300.00	38,000.00	36,300.00	38,000.00	23,921.12	6,800
2022-06-14	38,900.00	41,700.00	38,000.00	38,000.00	23,921.12	4,300
2022-06-13	39,000.00	39,000.00	37,500.00	38,900.00	24,487.67	6,600
2022-06-10	41,500.00	41,500.00	38,300.00	40,400.00	25,431.93	8,800
2022-06-09	38,800.00	42,500.00	37,400.00	39,800.00	25,054.23	4,700
2022-06-08	36,700.00	38,800.00	36,700.00	38,800.00	24,424.72	3,400
2022-06-07	36,800.00	37,600.00	36,800.00	37,600.00	23,669.32	6,800
2022-06-06	37,500.00	38,900.00	37,500.00	37,500.00	23,606.37	5,100
2022-06-03	36,400.00	38,500.00	36,400.00	37,100.00	23,354.57	4,400
2022-06-02	37,500.00	38,000.00	37,500.00	37,600.00	23,669.32	6,300
2022-06-01	38,900.00	38,900.00	37,100.00	37,300.00	23,480.47	1,000
2022-05-31	37,000.00	38,900.00	37,000.00	38,600.00	24,298.82	8,600
2022-05-30	36,500.00	38,400.00	36,500.00	38,000.00	23,921.12	4,600
2022-05-27	36,800.00	38,200.00	36,800.00	38,200.00	24,047.02	8,100
2022-05-26	36,200.00	37,000.00	36,200.00	36,700.00	23,102.77	4,600
2022-05-25	35,800.00	37,600.00	35,700.00	37,600.00	23,669.32	6,600
2022-05-24	35,600.00	36,000.00	35,600.00	35,800.00	22,536.21	10,300
2022-05-23	35,700.00	38,200.00	35,700.00	36,000.00	22,662.11	4,900
2022-05-20	36,400.00	37,100.00	36,400.00	37,000.00	23,291.62	5,100
2022-05-19	36,100.00	38,800.00	36,100.00	38,700.00	24,361.77	6,500
2022-05-18	38,400.00	41,000.00	35,600.00	38,800.00	24,424.72	11,700
2022-05-17	35,000.00	38,900.00	34,700.00	38,500.00	24,235.87	9,400
2022-05-16	33,200.00	37,700.00	33,200.00	35,600.00	22,410.31	8,500
2022-05-13	36,700.00	39,000.00	36,000.00	36,000.00	22,662.11	11,300
2022-05-12	39,000.00	39,000.00	37,400.00	37,400.00	23,543.42	10,200
2022-05-11	36,800.00	40,300.00	36,800.00	39,400.00	24,802.43	9,200
2022-05-10	36,000.00	39,400.00	36,000.00	39,200.00	24,676.53	4,900
2022-05-09	38,700.00	40,800.00	37,000.00	39,400.00	24,802.43	9,400
2022-05-06	38,800.00	41,100.00	38,500.00	38,700.00	24,361.77	7,300
2022-05-05	39,000.00	42,000.00	39,000.00	39,500.00	24,865.38	8,500
2022-05-04	39,000.00	41,400.00	39,000.00	40,600.00	25,557.83	5,300
2022-04-29	40,700.00	40,800.00	38,200.00	40,500.00	25,494.88	10,300
2022-04-28	37,900.00	41,100.00	37,900.00	40,800.00	25,683.73	8,100
2022-04-27	36,500.00	42,000.00	36,500.00	40,600.00	25,557.83	3,600
2022-04-26	33,100.00	39,400.00	33,100.00	39,100.00	24,613.57	9,100
2022-04-25	36,700.00	39,800.00	36,500.00	36,500.00	22,976.87	10,600
2022-04-22	37,000.00	41,700.00	37,000.00	37,400.00	23,543.42	8,700
2022-04-21	38,900.00	39,500.00	36,600.00	39,400.00	24,802.43	9,300
2022-04-20	39,100.00	39,300.00	39,100.00	39,300.00	24,739.48	2,200
2022-04-19	39,100.00	42,600.00	39,100.00	40,900.00	25,746.68	11,400
2022-04-18	41,500.00	42,700.00	37,600.00	40,000.00	25,180.13	2,800
2022-04-15	41,600.00	41,700.00	41,600.00	41,600.00	26,187.33	1,500
2022-04-14	41,600.00	43,000.00	41,600.00	42,900.00	27,005.69	1,840
2022-04-13	41,200.00	42,900.00	41,200.00	42,900.00	27,005.69	400
2022-04-12	43,300.00	43,300.00	42,400.00	43,100.00	27,131.59	8,000
2022-04-08	43,300.00	43,300.00	42,400.00	43,300.00	27,257.49	15,200
2022-04-07	42,400.00	42,400.00	42,300.00	42,300.00	26,627.98	13,600
2022-04-06	43,000.00	43,000.00	42,700.00	42,800.00	26,942.74	25,100
2022-04-05	42,500.00	43,000.00	42,500.00	43,000.00	27,068.64	20,500
2022-04-04	42,200.00	42,600.00	42,200.00	42,500.00	26,753.89	3,900
2022-04-01	42,000.00	42,500.00	41,800.00	42,500.00	26,753.89	28,600
2022-03-31	40,300.00	43,000.00	40,300.00	42,500.00	26,753.89	2,500
2022-03-30	42,100.00	42,500.00	42,100.00	42,100.00	26,502.08	24,000
2022-03-29	41,500.00	42,500.00	41,500.00	42,000.00	26,439.13	7,300
2022-03-28	42,000.00	42,000.00	41,400.00	41,400.00	26,061.43	14,800
2022-03-25	43,500.00	43,500.00	42,000.00	43,000.00	27,068.64	22,400

← NewerPage 18 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	4,500.0000 VND
2025-07-21	3,000.0000 VND
2024-11-25	1,000.0000 VND
2024-07-04	2,300.0000 VND
2023-11-21	1,200.0000 VND
2023-07-14	1,800.0000 VND
2022-11-24	1,200.0000 VND
2022-08-25	2,500.0000 VND
2021-07-23	2,500.0000 VND
2020-05-28	2,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.